MRF
Mrf Ltd
Historical option data for MRF
16 Sep 2024 04:11 PM IST
| MRF 143000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 136427.00 | 480 | -124.85 | 215 | 75 | 440 | ||||
| 13 Sept | 137353.95 | 604.85 | 54.85 | 160 | -30 | 370 | ||||
| 12 Sept | 135962.25 | 550 | -89.85 | 365 | 265 | 400 | ||||
| 11 Sept | 135345.95 | 639.85 | -1.90 | 115 | 5 | 135 | ||||
| 10 Sept | 135759.41 | 641.75 | -98.20 | 135 | 10 | 140 | ||||
| 9 Sept | 133979.30 | 739.95 | 89.95 | 40 | 15 | 130 | ||||
| 6 Sept | 134260.75 | 650 | -270.00 | 140 | 65 | 110 | ||||
| 5 Sept | 136017.09 | 920 | 0.00 | 0 | 10 | 0 | ||||
| 4 Sept | 135326.91 | 920 | -40.00 | 15 | 5 | 40 | ||||
| 3 Sept | 134419.00 | 960 | -50.00 | 10 | 0 | 25 | ||||
| 2 Sept | 134195.25 | 1010 | -861.05 | 35 | 20 | 20 | ||||
| 30 Aug | 134833.45 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 134421.09 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 136856.30 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 138807.59 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 139324.45 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 138519.59 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 139614.55 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 137831.34 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 135873.05 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 134923.75 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 135970.45 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 137285.50 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 136911.70 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 140391.55 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 134605.50 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 135673.30 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 136468.59 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 138360.34 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 140266.16 | 1871.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 139938.50 | 1871.05 | 0 | 0 | 0 | |||||
For Mrf Ltd - strike price 143000 expiring on 26SEP2024
Delta for 143000 CE is -
Historical price for 143000 CE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 480, which was -124.85 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 440
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 604.85, which was 54.85 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 370
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 550, which was -89.85 lower than the previous day. The implied volatity was -, the open interest changed by 265 which increased total open position to 400
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 639.85, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 135
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 641.75, which was -98.20 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 140
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 739.95, which was 89.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 130
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 650, which was -270.00 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 110
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 920, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 920, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 40
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 960, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 1010, which was -861.05 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug MRF was trading at 135873.05. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MRF was trading at 134923.75. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug MRF was trading at 135970.45. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MRF was trading at 137285.50. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug MRF was trading at 136911.70. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug MRF was trading at 140391.55. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MRF was trading at 134605.50. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug MRF was trading at 135673.30. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MRF was trading at 136468.59. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug MRF was trading at 138360.34. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MRF was trading at 140266.16. The strike last trading price was 1871.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul MRF was trading at 139938.50. The strike last trading price was 1871.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MRF 143000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 136427.00 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 137353.95 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 135962.25 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 135345.95 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 135759.41 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 133979.30 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 134260.75 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 136017.09 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 135326.91 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 134419.00 | 8108.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 134195.25 | 8108.15 | 0.00 | 0 | 5 | 0 |
| 30 Aug | 134833.45 | 8108.15 | -8969.35 | 5 | 0 | 0 |
| 29 Aug | 134421.09 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 136856.30 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 138807.59 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 139324.45 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 138519.59 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 139614.55 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 137831.34 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 135873.05 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 134923.75 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 135970.45 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 137285.50 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 136911.70 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 140391.55 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 134605.50 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 135673.30 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 136468.59 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 138360.34 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 140266.16 | 17077.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 139938.50 | 17077.5 | 0 | 0 | 0 | |
For Mrf Ltd - strike price 143000 expiring on 26SEP2024
Delta for 143000 PE is -
Historical price for 143000 PE is as follows
On 16 Sept MRF was trading at 136427.00. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept MRF was trading at 137353.95. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept MRF was trading at 135962.25. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept MRF was trading at 135345.95. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept MRF was trading at 135759.41. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept MRF was trading at 133979.30. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept MRF was trading at 134260.75. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept MRF was trading at 136017.09. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept MRF was trading at 135326.91. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept MRF was trading at 134419.00. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept MRF was trading at 134195.25. The strike last trading price was 8108.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 30 Aug MRF was trading at 134833.45. The strike last trading price was 8108.15, which was -8969.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug MRF was trading at 134421.09. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MRF was trading at 136856.30. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug MRF was trading at 138807.59. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug MRF was trading at 139324.45. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug MRF was trading at 138519.59. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug MRF was trading at 139614.55. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MRF was trading at 137831.34. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug MRF was trading at 135873.05. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MRF was trading at 134923.75. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug MRF was trading at 135970.45. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MRF was trading at 137285.50. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug MRF was trading at 136911.70. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug MRF was trading at 140391.55. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MRF was trading at 134605.50. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug MRF was trading at 135673.30. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MRF was trading at 136468.59. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug MRF was trading at 138360.34. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MRF was trading at 140266.16. The strike last trading price was 17077.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul MRF was trading at 139938.50. The strike last trading price was 17077.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0